Companhia Paranaense de Energia - COPEL (ELPC)

NYSE: ELPC · Real-Time Price · USD

11.72

-0.23 (-1.92%)

At close: May 19, 2026, 4:00 PM EDT

11.79

+0.07 (0.60%)

Pre-market: May 20, 2026, 9:03 AM EDT

ELPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	11.54	11.74	11.48	11.72	11.72	-1.92%	1,076,939
May 18, 2026	11.89	11.95	11.80	11.95	11.95	1.96%	195,280
May 15, 2026	11.61	11.80	11.57	11.72	11.72	-2.33%	244,190
May 14, 2026	11.80	12.03	11.78	12.00	12.00	3.36%	245,192
May 13, 2026	11.98	12.15	11.57	11.61	11.61	-5.46%	429,897
May 12, 2026	12.23	12.33	12.12	12.28	12.28	0.16%	366,522
May 11, 2026	12.44	12.51	12.24	12.26	12.26	-2.70%	155,900
May 8, 2026	12.60	12.70	12.50	12.60	12.60	2.44%	118,527
May 7, 2026	12.70	12.70	12.28	12.30	12.30	-3.53%	143,241
May 6, 2026	12.77	12.86	12.57	12.75	12.75	-0.93%	188,883
May 5, 2026	12.82	13.02	12.72	12.87	12.87	1.42%	121,403
May 4, 2026	12.76	12.92	12.63	12.69	12.69	0.40%	254,021
May 1, 2026	12.70	12.82	12.42	12.64	12.64	-1.79%	107,218
Apr 30, 2026	12.71	12.94	12.54	12.87	12.75	3.21%	231,025
Apr 29, 2026	12.77	12.77	12.36	12.47	12.35	-3.63%	941,817
Apr 28, 2026	12.84	12.94	12.66	12.94	12.82	-1.15%	173,557
Apr 27, 2026	13.44	13.44	13.07	13.09	12.97	-1.28%	401,035
Apr 24, 2026	13.39	13.39	13.20	13.26	13.14	-1.41%	243,774
Apr 23, 2026	13.53	13.63	13.34	13.45	13.33	-0.15%	266,673
Apr 22, 2026	13.49	13.54	13.36	13.47	13.35	1.13%	461,419
Apr 21, 2026	13.58	13.70	13.28	13.32	13.20	-1.84%	409,710
Apr 20, 2026	13.49	13.65	13.43	13.57	13.44	1.80%	486,128
Apr 17, 2026	13.65	13.65	13.23	13.33	13.21	-0.97%	596,317
Apr 16, 2026	13.46	13.48	13.31	13.46	13.34	0.82%	307,825
Apr 15, 2026	13.59	13.59	13.30	13.35	13.23	-1.77%	819,009
Apr 14, 2026	13.50	13.64	13.42	13.59	13.46	1.19%	262,693
Apr 13, 2026	13.26	13.46	13.16	13.43	13.31	0.67%	183,621
Apr 10, 2026	13.37	13.41	13.18	13.34	13.22	1.52%	245,925
Apr 9, 2026	12.87	13.15	12.85	13.14	13.02	2.74%	402,878
Apr 8, 2026	12.86	12.86	12.62	12.79	12.67	4.15%	408,500
Apr 7, 2026	12.25	12.29	12.10	12.28	12.17	-0.49%	176,170
Apr 6, 2026	12.47	12.57	12.32	12.34	12.23	-0.32%	198,358
Apr 2, 2026	12.11	12.51	12.11	12.38	12.27	0.90%	333,362
Apr 1, 2026	12.14	12.37	12.10	12.27	12.16	2.76%	359,181
Mar 31, 2026	11.72	12.01	11.59	11.94	11.83	4.46%	2,921,010
Mar 30, 2026	11.60	11.64	11.37	11.43	11.32	0.18%	1,176,958
Mar 27, 2026	11.47	11.76	11.40	11.41	11.30	-0.95%	585,421
Mar 26, 2026	11.64	11.69	11.49	11.52	11.41	-2.87%	463,517
Mar 25, 2026	11.85	12.00	11.69	11.86	11.75	1.45%	674,391
Mar 24, 2026	11.44	11.69	11.43	11.69	11.58	-0.43%	253,436
Mar 23, 2026	11.61	11.91	11.50	11.74	11.63	5.01%	372,580
Mar 20, 2026	11.66	11.66	11.13	11.18	11.08	-5.97%	468,202
Mar 19, 2026	11.39	11.97	11.33	11.89	11.78	1.80%	843,500
Mar 18, 2026	11.15	11.73	11.11	11.68	11.57	5.51%	659,685
Mar 17, 2026	11.25	11.30	11.04	11.07	10.97	0.36%	141,098
Mar 16, 2026	10.98	11.11	10.92	11.03	10.93	3.67%	230,110
Mar 13, 2026	11.04	11.13	10.60	10.64	10.54	-1.57%	194,736
Mar 12, 2026	11.09	11.14	10.78	10.81	10.71	-5.92%	235,602
Mar 11, 2026	11.50	11.65	11.34	11.49	11.38	-1.03%	361,750
Mar 10, 2026	11.42	11.85	11.33	11.61	11.50	2.74%	244,239